Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.8600 | 2.9100 | 2.8100 | 2.8465 | 2.8465 | 56,505 |
23 Apr 2024 | 2.8800 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 26,302 |
22 Apr 2024 | 2.8500 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 8,867 |
19 Apr 2024 | 2.8800 | 2.8800 | 2.7650 | 2.8100 | 2.8100 | 13,049 |
18 Apr 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 28,087 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.7900 | 2.7900 | 2.6600 | 2.6700 | 2.6700 | 35,799 |
15 Apr 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 1,911 |
12 Apr 2024 | 2.9200 | 2.9400 | 2.8100 | 2.9300 | 2.9300 | 15,991 |
11 Apr 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9400 | 2.9400 | 6,690 |
10 Apr 2024 | 3.0300 | 3.0800 | 2.9250 | 3.0000 | 3.0000 | 11,782 |
09 Apr 2024 | 3.0000 | 3.1600 | 2.9600 | 3.0900 | 3.0900 | 34,584 |
08 Apr 2024 | 2.9400 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 22,131 |
05 Apr 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 4,767 |
04 Apr 2024 | 3.1300 | 3.1300 | 3.0300 | 3.0400 | 3.0400 | 3,376 |
03 Apr 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 1,849 |
02 Apr 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 1,844 |
02 Apr 2024 | 0.05 Dividend | |||||
28 Mar 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9300 | 10,435 |
27 Mar 2024 | 3.0100 | 3.0600 | 2.9600 | 3.0200 | 2.9693 | 8,534 |
26 Mar 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0500 | 2.9988 | 10,576 |
25 Mar 2024 | 3.0900 | 3.1600 | 3.0600 | 3.0900 | 3.0382 | 11,922 |
22 Mar 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0800 | 3.0283 | 9,316 |
21 Mar 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0400 | 2.9890 | 10,009 |
20 Mar 2024 | 2.9500 | 3.0100 | 2.9500 | 2.9900 | 2.9398 | 5,989 |
19 Mar 2024 | 2.9000 | 3.0300 | 2.8800 | 2.9900 | 2.9398 | 12,497 |
18 Mar 2024 | 2.8300 | 2.9400 | 2.7800 | 2.9000 | 2.8513 | 17,846 |
15 Mar 2024 | 3.0100 | 3.0700 | 2.8100 | 2.8100 | 2.7629 | 26,906 |
14 Mar 2024 | 3.0900 | 3.1000 | 3.0000 | 3.0000 | 2.9497 | 9,763 |
13 Mar 2024 | 2.8900 | 3.0400 | 2.8900 | 3.0200 | 2.9693 | 8,682 |
12 Mar 2024 | 2.8200 | 2.9000 | 2.7700 | 2.9000 | 2.8513 | 33,231 |
11 Mar 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8100 | 2.7629 | 11,346 |
08 Mar 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7039 | 3,774 |
07 Mar 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.6350 | 9,904 |
06 Mar 2024 | 2.7000 | 2.7400 | 2.6600 | 2.7000 | 2.6547 | 6,091 |
05 Mar 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7900 | 2.7432 | 15,993 |
04 Mar 2024 | 2.7000 | 2.7500 | 2.6300 | 2.7200 | 2.6744 | 25,684 |
01 Mar 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6200 | 2.5760 | 29,783 |
29 Feb 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6400 | 2.5957 | 11,922 |
28 Feb 2024 | 2.7100 | 2.7200 | 2.6100 | 2.7000 | 2.6547 | 72,847 |
27 Feb 2024 | 2.7000 | 2.7300 | 2.6500 | 2.7000 | 2.6547 | 22,017 |
26 Feb 2024 | 2.7000 | 2.7400 | 2.6600 | 2.7000 | 2.6547 | 23,604 |
23 Feb 2024 | 2.7800 | 2.7800 | 2.6200 | 2.7000 | 2.6547 | 6,834 |
22 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6842 | 1 |
21 Feb 2024 | 2.7700 | 2.8100 | 2.6600 | 2.6600 | 2.6154 | 9,963 |
20 Feb 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7700 | 2.7235 | 6,256 |
19 Feb 2024 | 2.8600 | 2.8700 | 2.7700 | 2.7700 | 2.7235 | 3,131 |
16 Feb 2024 | 2.8600 | 2.8700 | 2.8400 | 2.8500 | 2.8022 | 6,795 |
15 Feb 2024 | 2.7800 | 2.8600 | 2.7600 | 2.8500 | 2.8022 | 9,737 |
14 Feb 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7900 | 2.7432 | 11,172 |
13 Feb 2024 | 2.7300 | 2.8100 | 2.7200 | 2.8000 | 2.7530 | 4,335 |
12 Feb 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7600 | 2.7137 | 1,915 |
09 Feb 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7900 | 2.7432 | 6,047 |
08 Feb 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8500 | 2.8022 | 15,751 |
07 Feb 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7600 | 2.7137 | 10,759 |
06 Feb 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6900 | 2.6449 | 1,978 |
05 Feb 2024 | 2.6700 | 2.7300 | 2.6200 | 2.7000 | 2.6547 | 6,152 |
02 Feb 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5600 | 2.5170 | 23,332 |
01 Feb 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6400 | 2.5957 | 7,438 |
31 Jan 2024 | 2.5500 | 2.6500 | 2.5300 | 2.5800 | 2.5367 | 7,258 |
30 Jan 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5200 | 2.4777 | 1,655 |
29 Jan 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.4974 | 5,976 |
25 Jan 2024 | 2.5700 | 2.6500 | 2.5700 | 2.6100 | 2.5662 | 3,400 |
24 Jan 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6200 | 2.5760 | 1,724 |
23 Jan 2024 | 2.6100 | 2.6300 | 2.5600 | 2.6200 | 2.5760 | 21,306 |
22 Jan 2024 | 2.5900 | 2.6300 | 2.5500 | 2.6100 | 2.5662 | 8,968 |
19 Jan 2024 | 2.5300 | 2.5900 | 2.5200 | 2.5800 | 2.5367 | 9,818 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | 2.4974 | 492 |
16 Jan 2024 | 2.5400 | 2.5700 | 2.5100 | 2.5300 | 2.4876 | 5,813 |
15 Jan 2024 | 2.4800 | 2.5700 | 2.4600 | 2.5100 | 2.4679 | 6,130 |
12 Jan 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5300 | 2.4876 | 986 |
11 Jan 2024 | 2.5400 | 2.5500 | 2.4800 | 2.5500 | 2.5072 | 4,062 |
10 Jan 2024 | 2.5350 | 2.5350 | 2.4500 | 2.4700 | 2.4286 | 4,503 |
09 Jan 2024 | 2.5100 | 2.5200 | 2.4500 | 2.4900 | 2.4482 | 6,196 |
08 Jan 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.4777 | 2,583 |
05 Jan 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5072 | 1,261 |
04 Jan 2024 | 2.6400 | 2.6400 | 2.5300 | 2.5700 | 2.5269 | 2,241 |
03 Jan 2024 | 2.5900 | 2.6100 | 2.5800 | 2.5800 | 2.5367 | 360 |
02 Jan 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6300 | 2.5859 | 817 |
29 Dec 2023 | 2.6600 | 2.6600 | 2.6300 | 2.6400 | 2.5957 | 2,106 |
28 Dec 2023 | 2.7800 | 2.7800 | 2.6800 | 2.6900 | 2.6449 | 4,450 |
27 Dec 2023 | 2.7100 | 2.7900 | 2.6800 | 2.6800 | 2.6350 | 22,526 |
22 Dec 2023 | 2.6400 | 2.7100 | 2.6100 | 2.6800 | 2.6350 | 45,134 |
21 Dec 2023 | 2.6000 | 2.6300 | 2.5800 | 2.5800 | 2.5367 | 9,143 |
20 Dec 2023 | 2.6400 | 2.6600 | 2.6000 | 2.6000 | 2.5564 | 24,838 |
19 Dec 2023 | 2.6400 | 2.6700 | 2.6300 | 2.6500 | 2.6055 | 9,741 |
18 Dec 2023 | 2.6500 | 2.6500 | 2.5200 | 2.6100 | 2.5662 | 19,999 |
15 Dec 2023 | 2.5900 | 2.6800 | 2.5200 | 2.6500 | 2.6055 | 31,355 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.4500 | 2.4700 | 2.3600 | 2.4300 | 2.3892 | 4,425 |
12 Dec 2023 | 2.4300 | 2.5000 | 2.4100 | 2.4100 | 2.3696 | 5,624 |
11 Dec 2023 | 2.4600 | 2.5000 | 2.3700 | 2.4300 | 2.3892 | 3,454 |
08 Dec 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3800 | 2.3401 | 2,831 |
07 Dec 2023 | 2.4000 | 2.4100 | 2.3000 | 2.3100 | 2.2712 | 2,608 |
06 Dec 2023 | 2.3100 | 2.3800 | 2.2600 | 2.3400 | 2.3007 | 9,455 |
05 Dec 2023 | 2.3300 | 2.3800 | 2.3100 | 2.3700 | 2.3302 | 8,770 |
04 Dec 2023 | 2.3300 | 2.4000 | 2.3200 | 2.3700 | 2.3302 | 5,362 |
01 Dec 2023 | 2.3100 | 2.3600 | 2.2600 | 2.3200 | 2.2811 | - |
30 Nov 2023 | 2.3000 | 2.3100 | 2.2600 | 2.2800 | 2.2417 | 2,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |